Indicators

S&P Smallcap 600 Value Ishares ETF (NY: IJS )

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.43	31.48	31.00	31.19	277,655	-0.03(-0.09%)
Jan 30, 2012	31.20	31.32	30.96	31.22	504,481	-0.22(-0.70%)
Jan 27, 2012	31.17	31.46	31.13	31.44	601,353	+0.15(+0.49%)
Jan 26, 2012	31.62	31.62	31.13	31.29	464,833	-0.12(-0.38%)
Jan 25, 2012	31.12	31.47	30.94	31.41	1,227,323	+0.26(+0.84%)
Jan 24, 2012	30.75	31.19	30.58	31.14	363,973	+0.21(+0.68%)
Jan 23, 2012	31.03	31.23	30.73	30.93	413,701	-0.08(-0.25%)
Jan 20, 2012	30.91	31.09	30.78	31.01	286,062	+0.12(+0.40%)
Jan 19, 2012	30.86	30.96	30.66	30.89	569,422	+0.17(+0.54%)
Jan 18, 2012	30.15	30.72	30.06	30.72	414,461	+0.59(+1.97%)
Jan 17, 2012	30.46	30.51	30.06	30.13	389,010	+0.02(+0.07%)
Jan 13, 2012	30.11	30.22	29.83	30.11	245,640	-0.29(-0.97%)
Jan 12, 2012	30.30	30.44	29.93	30.40	4,963,609	+0.22(+0.73%)
Jan 11, 2012	29.92	30.25	29.87	30.18	194,153	+0.13(+0.44%)
Jan 10, 2012	29.98	30.12	29.92	30.05	267,171	+0.48(+1.61%)
Jan 09, 2012	29.64	29.65	29.32	29.57	346,546	+0.07(+0.25%)
Jan 06, 2012	29.50	29.71	29.27	29.50	303,503	-0.10(-0.32%)
Jan 05, 2012	29.13	29.71	28.84	29.59	708,336	+0.22(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.